Skip to main content
Aarti Pharmalabs Limited (NSE:AARTIPHARM)
India flag India · Delayed Price · Currency is INR
710.50
-2.25 (-0.32%)
Apr 28, 2026, 3:30 PM IST

Aarti Pharmalabs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026714.00735.25708.05712.25712.25-0.07%271,031
Apr 27, 2026690.00718.95689.05712.75712.752.86%205,466
Apr 24, 2026688.35699.80676.80692.95692.950.64%162,905
Apr 23, 2026691.55703.90685.05688.55688.55-0.78%115,389
Apr 22, 2026700.00706.65690.00693.95693.95-1.80%174,944
Apr 21, 2026676.15709.90669.05706.70706.704.52%202,461
Apr 20, 2026696.00697.75673.00676.15676.15-3.10%137,887
Apr 17, 2026700.00703.60693.80697.75697.75-0.32%98,323
Apr 16, 2026708.00710.90694.00700.00700.00-0.38%96,467
Apr 15, 2026696.95711.00696.95702.65702.651.58%161,784
Apr 13, 2026687.30703.80687.00691.70691.700.38%212,132
Apr 10, 2026686.00704.00681.00689.05689.051.19%108,049
Apr 9, 2026697.05697.10675.00680.95680.95-1.06%118,371
Apr 8, 2026676.60695.80655.00688.25688.255.93%252,916
Apr 7, 2026652.00655.00641.05649.70649.70-0.01%77,094
Apr 6, 2026655.00660.95631.80649.75649.750.64%140,324
Apr 2, 2026633.20650.50614.95645.65645.651.67%176,765
Apr 1, 2026610.00654.80610.00635.05635.057.28%199,358
Mar 30, 2026611.30611.30585.00591.95591.95-2.78%513,822
Mar 27, 2026636.00636.00602.50608.85608.85-4.72%397,022
Mar 25, 2026628.55657.10625.95639.00639.002.61%354,066
Mar 24, 2026639.00640.00615.15622.75622.750.83%287,517
Mar 23, 2026640.95641.00614.00617.60617.60-4.19%272,148
Mar 20, 2026649.85659.90637.00644.60644.60-0.39%164,744
Mar 19, 2026650.00658.20642.05647.15647.15-1.36%235,861
Mar 18, 2026644.05661.95639.90656.05656.051.78%143,588
Mar 17, 2026631.30654.35631.30644.55644.552.42%153,068
Mar 16, 2026644.95665.00624.55629.35629.35-3.30%246,146
Mar 13, 2026674.00681.55646.00650.85650.85-4.10%273,323
Mar 12, 2026671.50684.80665.20678.65678.65-0.35%107,706
Mar 11, 2026686.00699.80678.00681.05681.05-0.82%113,933
Mar 10, 2026690.35695.00681.05686.70686.700.83%118,363
Mar 9, 2026685.00686.00670.85681.05681.05-2.73%106,712
Mar 6, 2026701.75707.90688.50700.15700.150.19%96,779
Mar 5, 2026681.40702.00677.10698.85698.853.10%183,725
Mar 4, 2026700.00700.00675.00677.85677.85-3.95%246,418
Mar 2, 2026681.00714.95675.15705.75705.75-2.48%180,068
Feb 27, 2026718.25728.95712.45723.70723.700.56%133,601
Feb 26, 2026709.00723.90702.05719.70719.701.61%104,955
Feb 25, 2026689.00711.45689.00708.30708.302.52%171,833
Feb 24, 2026690.15694.70678.60690.90690.900.58%146,568
Feb 23, 2026700.10709.75682.90686.90686.90-1.70%208,678
Feb 20, 2026714.55720.55696.35698.75698.75-2.04%189,859
Feb 19, 2026722.90726.45710.00713.30713.30-1.19%88,984
Feb 18, 2026731.80731.80714.90721.90721.90-0.24%93,099
Feb 17, 2026717.00724.70706.25723.65723.651.81%95,480
Feb 16, 2026710.00723.00706.25710.80710.800.23%130,777
Feb 13, 2026710.00715.65699.30709.20707.70-0.23%171,579
Feb 12, 2026745.80745.80694.00710.85709.35-5.20%640,813
Feb 11, 2026764.40775.60742.50749.85748.26-1.90%178,515
Feb 10, 2026750.00789.30744.70764.40762.78-3.82%555,308
Feb 9, 2026785.00799.80771.10794.75793.072.31%210,831
Feb 6, 2026783.35785.00763.45776.80775.16-0.84%107,929
Feb 5, 2026776.65789.80772.55783.35781.690.86%73,468
Feb 4, 2026785.00791.35773.55776.65775.01-2.45%98,181
Feb 3, 2026800.00803.50777.30796.15794.473.20%164,075
Feb 2, 2026737.20779.10737.20771.50769.874.71%311,548
Feb 1, 2026753.30769.50724.25736.80735.24-2.18%101,314
Jan 30, 2026743.00759.55740.05753.20751.610.47%127,586
Jan 29, 2026758.75762.55735.10749.65748.06-1.69%154,059
Jan 28, 2026766.00771.60757.65762.55760.94-0.52%122,082
Jan 27, 2026767.30780.00735.00766.50764.88-0.29%184,508
Jan 23, 2026761.60778.75755.35768.70767.071.12%277,301
Jan 22, 2026793.90800.50754.25760.15758.54-4.25%223,290
Jan 21, 2026754.35805.00745.10793.90792.225.48%479,719
Jan 20, 2026779.00779.00750.20752.65751.06-3.14%199,202
Jan 19, 2026796.10797.35775.00777.05775.41-3.23%174,489
Jan 16, 2026796.80817.90781.60802.95801.251.40%288,538
Jan 14, 2026769.00804.95761.45791.85790.183.55%504,181
Jan 13, 2026766.15776.55758.05764.70763.081.43%223,838
Jan 12, 2026752.00769.00744.70753.90752.31-1.03%299,506
Jan 9, 2026736.20775.00736.20761.75760.144.30%1,463,398
Jan 8, 2026745.00745.00730.00730.35728.81-2.26%76,670
Jan 7, 2026736.40756.25736.40747.25745.671.40%99,429
Jan 6, 2026730.20739.70723.15736.90735.340.86%87,641
Jan 5, 2026742.10747.50724.40730.65729.10-1.54%112,162
Jan 2, 2026744.20746.05736.10742.10740.53-0.28%80,166
Jan 1, 2026752.40752.50737.65744.20742.63-1.09%51,452
Dec 31, 2025755.00757.35742.10752.40750.810.75%83,821
Dec 30, 2025731.75749.20728.75746.80745.222.06%91,810
Dec 29, 2025742.50742.75726.15731.70730.15-1.45%96,093
Dec 26, 2025759.00759.80740.60742.50740.93-2.28%84,197
Dec 24, 2025775.00781.15757.25759.80758.19-2.73%89,757
Dec 23, 2025779.35784.25771.40781.15779.500.23%97,389
Dec 22, 2025747.00784.00736.10779.35777.704.32%313,470
Dec 19, 2025727.40750.45727.40747.10745.522.69%138,130
Dec 18, 2025734.35738.00722.15727.50725.96-0.38%145,088
Dec 17, 2025756.00756.00727.25730.25728.71-3.27%147,934
Dec 16, 2025757.30763.15745.45754.95753.35-0.31%99,189
Dec 15, 2025756.00763.85746.70757.30755.702.28%292,347
Dec 12, 2025747.75748.00734.05740.45738.88-1.00%119,738
Dec 11, 2025708.95754.95705.00747.90746.325.61%283,783
Dec 10, 2025723.70725.80702.95708.15706.65-2.29%77,791
Dec 9, 2025697.25728.50686.40724.75723.223.94%144,164
Dec 8, 2025721.55722.05694.80697.25695.78-3.37%149,956
Dec 5, 2025724.00730.00717.20721.55720.02-0.26%143,818
Dec 4, 2025711.00725.85703.75723.45721.922.22%155,064
Dec 3, 2025698.20712.00685.30707.75706.251.51%190,333
Dec 2, 2025702.80706.60693.20697.20695.73-0.77%173,034
Dec 1, 2025697.10707.55692.50702.60701.110.28%170,392